8151 (株)東陽テクニカ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 1,520 | 1,521 | 1,506 | 1,506 | 16,600 | 1,506 |
| 2025-07-08 | 1,507 | 1,526 | 1,507 | 1,512 | 25,900 | 1,512 |
| 2025-07-07 | 1,502 | 1,514 | 1,491 | 1,507 | 21,300 | 1,507 |
| 2025-07-04 | 1,523 | 1,523 | 1,503 | 1,505 | 15,500 | 1,505 |
| 2025-07-03 | 1,513 | 1,540 | 1,503 | 1,519 | 47,400 | 1,519 |
| 2025-07-02 | 1,479 | 1,522 | 1,479 | 1,512 | 21,000 | 1,512 |
| 2025-07-01 | 1,488 | 1,506 | 1,472 | 1,499 | 51,800 | 1,499 |
| 2025-06-30 | 1,520 | 1,523 | 1,487 | 1,493 | 49,500 | 1,493 |
| 2025-06-27 | 1,512 | 1,524 | 1,501 | 1,507 | 36,500 | 1,507 |
| 2025-06-26 | 1,496 | 1,512 | 1,492 | 1,512 | 44,000 | 1,512 |
| 2025-06-25 | 1,508 | 1,508 | 1,481 | 1,492 | 81,300 | 1,492 |
| 2025-06-24 | 1,475 | 1,489 | 1,472 | 1,487 | 43,400 | 1,487 |
| 2025-06-23 | 1,450 | 1,465 | 1,445 | 1,461 | 20,500 | 1,461 |
| 2025-06-20 | 1,454 | 1,472 | 1,451 | 1,451 | 44,200 | 1,451 |
| 2025-06-19 | 1,461 | 1,466 | 1,445 | 1,460 | 14,700 | 1,460 |
| 2025-06-18 | 1,449 | 1,475 | 1,449 | 1,470 | 17,600 | 1,470 |
| 2025-06-17 | 1,453 | 1,453 | 1,445 | 1,449 | 14,900 | 1,449 |
| 2025-06-16 | 1,448 | 1,460 | 1,442 | 1,454 | 22,900 | 1,454 |
| 2025-06-13 | 1,437 | 1,447 | 1,424 | 1,445 | 36,100 | 1,445 |
| 2025-06-12 | 1,426 | 1,438 | 1,424 | 1,433 | 22,100 | 1,433 |
| 2025-06-11 | 1,425 | 1,439 | 1,422 | 1,426 | 19,400 | 1,426 |
| 2025-06-10 | 1,433 | 1,434 | 1,416 | 1,425 | 31,600 | 1,425 |
| 2025-06-09 | 1,459 | 1,466 | 1,430 | 1,430 | 23,700 | 1,430 |
| 2025-06-06 | 1,481 | 1,491 | 1,463 | 1,464 | 48,000 | 1,464 |
| 2025-06-05 | 1,440 | 1,488 | 1,434 | 1,482 | 80,900 | 1,482 |
| 2025-06-04 | 1,422 | 1,450 | 1,417 | 1,445 | 55,100 | 1,445 |
| 2025-06-03 | 1,409 | 1,428 | 1,405 | 1,420 | 37,600 | 1,420 |
| 2025-06-02 | 1,410 | 1,427 | 1,400 | 1,408 | 29,100 | 1,408 |
| 2025-05-30 | 1,374 | 1,411 | 1,370 | 1,405 | 40,800 | 1,405 |
| 2025-05-29 | 1,385 | 1,398 | 1,372 | 1,386 | 32,800 | 1,386 |
| 2025-05-28 | 1,400 | 1,400 | 1,377 | 1,377 | 13,100 | 1,377 |
| 2025-05-27 | 1,370 | 1,388 | 1,370 | 1,386 | 11,500 | 1,386 |
| 2025-05-26 | 1,365 | 1,373 | 1,365 | 1,372 | 18,600 | 1,372 |
| 2025-05-23 | 1,362 | 1,373 | 1,362 | 1,364 | 16,500 | 1,364 |
| 2025-05-22 | 1,359 | 1,365 | 1,351 | 1,352 | 20,200 | 1,352 |
| 2025-05-21 | 1,365 | 1,372 | 1,360 | 1,368 | 29,400 | 1,368 |
| 2025-05-20 | 1,391 | 1,391 | 1,361 | 1,361 | 29,400 | 1,361 |
| 2025-05-19 | 1,391 | 1,391 | 1,378 | 1,391 | 24,300 | 1,391 |
| 2025-05-16 | 1,393 | 1,407 | 1,387 | 1,397 | 26,000 | 1,397 |
| 2025-05-15 | 1,405 | 1,414 | 1,391 | 1,396 | 31,300 | 1,396 |
| 2025-05-14 | 1,412 | 1,412 | 1,365 | 1,393 | 27,300 | 1,393 |
| 2025-05-13 | 1,417 | 1,428 | 1,404 | 1,412 | 33,500 | 1,412 |
| 2025-05-12 | 1,409 | 1,424 | 1,408 | 1,416 | 30,000 | 1,416 |
| 2025-05-09 | 1,387 | 1,423 | 1,382 | 1,406 | 94,500 | 1,406 |
| 2025-05-08 | 1,383 | 1,383 | 1,369 | 1,382 | 22,000 | 1,382 |
| 2025-05-07 | 1,363 | 1,423 | 1,340 | 1,386 | 92,400 | 1,386 |
| 2025-05-02 | 1,367 | 1,399 | 1,353 | 1,361 | 43,000 | 1,361 |
| 2025-05-01 | 1,377 | 1,377 | 1,360 | 1,368 | 21,900 | 1,368 |
| 2025-04-30 | 1,368 | 1,377 | 1,351 | 1,374 | 16,200 | 1,374 |
| 2025-04-28 | 1,379 | 1,385 | 1,366 | 1,369 | 19,400 | 1,369 |
| 2025-04-25 | 1,386 | 1,388 | 1,370 | 1,379 | 19,300 | 1,379 |
| 2025-04-24 | 1,401 | 1,401 | 1,362 | 1,372 | 16,500 | 1,372 |
| 2025-04-23 | 1,395 | 1,402 | 1,377 | 1,394 | 28,000 | 1,394 |
| 2025-04-22 | 1,380 | 1,393 | 1,372 | 1,387 | 26,300 | 1,387 |
| 2025-04-21 | 1,379 | 1,385 | 1,365 | 1,366 | 22,600 | 1,366 |
| 2025-04-18 | 1,346 | 1,378 | 1,343 | 1,378 | 23,700 | 1,378 |
| 2025-04-17 | 1,318 | 1,339 | 1,318 | 1,332 | 13,900 | 1,332 |
| 2025-04-16 | 1,328 | 1,331 | 1,313 | 1,315 | 20,800 | 1,315 |
| 2025-04-15 | 1,325 | 1,330 | 1,318 | 1,318 | 23,700 | 1,318 |
| 2025-04-14 | 1,295 | 1,316 | 1,286 | 1,313 | 34,800 | 1,313 |
| 2025-04-11 | 1,272 | 1,284 | 1,239 | 1,280 | 28,400 | 1,280 |
| 2025-04-10 | 1,326 | 1,326 | 1,291 | 1,302 | 44,300 | 1,302 |
| 2025-04-09 | 1,240 | 1,251 | 1,223 | 1,236 | 77,300 | 1,236 |
| 2025-04-08 | 1,223 | 1,261 | 1,219 | 1,255 | 65,400 | 1,255 |
| 2025-04-07 | 1,187 | 1,217 | 1,170 | 1,176 | 107,300 | 1,176 |
| 2025-04-04 | 1,316 | 1,324 | 1,275 | 1,291 | 109,000 | 1,291 |
| 2025-04-03 | 1,340 | 1,359 | 1,333 | 1,343 | 56,100 | 1,343 |
| 2025-04-02 | 1,374 | 1,375 | 1,366 | 1,370 | 31,200 | 1,370 |
| 2025-04-01 | 1,386 | 1,388 | 1,373 | 1,373 | 37,200 | 1,373 |
| 2025-03-31 | 1,400 | 1,410 | 1,371 | 1,375 | 99,000 | 1,375 |
| 2025-03-28 | 1,426 | 1,433 | 1,412 | 1,413 | 48,200 | 1,413 |
| 2025-03-27 | 1,452 | 1,468 | 1,447 | 1,465 | 53,100 | 1,465 |
| 2025-03-26 | 1,449 | 1,458 | 1,436 | 1,458 | 40,700 | 1,458 |
| 2025-03-25 | 1,447 | 1,447 | 1,430 | 1,440 | 25,000 | 1,440 |
| 2025-03-24 | 1,440 | 1,440 | 1,429 | 1,439 | 24,500 | 1,439 |
| 2025-03-21 | 1,430 | 1,437 | 1,422 | 1,436 | 25,200 | 1,436 |
| 2025-03-19 | 1,432 | 1,443 | 1,432 | 1,439 | 16,400 | 1,439 |
| 2025-03-18 | 1,439 | 1,443 | 1,426 | 1,426 | 30,900 | 1,426 |
| 2025-03-17 | 1,434 | 1,437 | 1,420 | 1,427 | 21,800 | 1,427 |
| 2025-03-14 | 1,429 | 1,433 | 1,415 | 1,429 | 35,300 | 1,429 |
| 2025-03-13 | 1,425 | 1,448 | 1,420 | 1,430 | 29,600 | 1,430 |
| 2025-03-12 | 1,425 | 1,425 | 1,410 | 1,420 | 24,600 | 1,420 |
| 2025-03-11 | 1,431 | 1,432 | 1,403 | 1,423 | 49,200 | 1,423 |
| 2025-03-10 | 1,455 | 1,455 | 1,430 | 1,442 | 36,600 | 1,442 |
| 2025-03-07 | 1,456 | 1,464 | 1,441 | 1,449 | 49,600 | 1,449 |
| 2025-03-06 | 1,468 | 1,494 | 1,465 | 1,480 | 46,200 | 1,480 |
| 2025-03-05 | 1,454 | 1,477 | 1,454 | 1,465 | 29,900 | 1,465 |
| 2025-03-04 | 1,470 | 1,482 | 1,456 | 1,458 | 34,100 | 1,458 |
| 2025-03-03 | 1,455 | 1,471 | 1,452 | 1,471 | 40,900 | 1,471 |
| 2025-02-28 | 1,426 | 1,444 | 1,426 | 1,431 | 24,200 | 1,431 |
| 2025-02-27 | 1,401 | 1,427 | 1,401 | 1,426 | 33,800 | 1,426 |
| 2025-02-26 | 1,418 | 1,420 | 1,399 | 1,408 | 36,900 | 1,408 |
| 2025-02-25 | 1,422 | 1,423 | 1,408 | 1,418 | 32,300 | 1,418 |
| 2025-02-21 | 1,406 | 1,417 | 1,406 | 1,416 | 16,400 | 1,416 |
| 2025-02-20 | 1,420 | 1,420 | 1,405 | 1,406 | 36,700 | 1,406 |
| 2025-02-19 | 1,433 | 1,443 | 1,420 | 1,420 | 28,800 | 1,420 |
| 2025-02-18 | 1,420 | 1,437 | 1,420 | 1,434 | 15,400 | 1,434 |
| 2025-02-17 | 1,434 | 1,439 | 1,417 | 1,420 | 28,300 | 1,420 |
| 2025-02-14 | 1,439 | 1,450 | 1,434 | 1,434 | 32,200 | 1,434 |
| 2025-02-13 | 1,424 | 1,445 | 1,403 | 1,439 | 49,000 | 1,439 |
| 2025-02-12 | 1,411 | 1,421 | 1,406 | 1,414 | 18,400 | 1,414 |
| 2025-02-10 | 1,410 | 1,416 | 1,403 | 1,411 | 19,600 | 1,411 |
| 2025-02-07 | 1,414 | 1,426 | 1,410 | 1,410 | 19,600 | 1,410 |
| 2025-02-06 | 1,412 | 1,416 | 1,408 | 1,412 | 19,700 | 1,412 |
| 2025-02-05 | 1,395 | 1,411 | 1,395 | 1,400 | 23,700 | 1,400 |
| 2025-02-04 | 1,403 | 1,405 | 1,390 | 1,390 | 36,000 | 1,390 |
| 2025-02-03 | 1,422 | 1,422 | 1,380 | 1,380 | 67,300 | 1,380 |
| 2025-01-31 | 1,423 | 1,424 | 1,417 | 1,422 | 16,600 | 1,422 |
| 2025-01-30 | 1,424 | 1,428 | 1,413 | 1,420 | 28,800 | 1,420 |
| 2025-01-29 | 1,425 | 1,431 | 1,424 | 1,424 | 19,200 | 1,424 |
| 2025-01-28 | 1,413 | 1,434 | 1,413 | 1,429 | 28,700 | 1,429 |
| 2025-01-27 | 1,418 | 1,423 | 1,411 | 1,416 | 32,100 | 1,416 |
| 2025-01-24 | 1,411 | 1,423 | 1,411 | 1,414 | 25,700 | 1,414 |
| 2025-01-23 | 1,413 | 1,415 | 1,399 | 1,409 | 23,200 | 1,409 |
| 2025-01-22 | 1,407 | 1,419 | 1,407 | 1,413 | 25,200 | 1,413 |
| 2025-01-21 | 1,401 | 1,408 | 1,399 | 1,405 | 23,300 | 1,405 |
| 2025-01-20 | 1,412 | 1,417 | 1,407 | 1,407 | 23,500 | 1,407 |
| 2025-01-17 | 1,402 | 1,409 | 1,388 | 1,394 | 49,100 | 1,394 |
| 2025-01-16 | 1,415 | 1,424 | 1,407 | 1,407 | 25,100 | 1,407 |
| 2025-01-15 | 1,412 | 1,424 | 1,412 | 1,412 | 28,700 | 1,412 |
| 2025-01-14 | 1,423 | 1,428 | 1,412 | 1,414 | 34,200 | 1,414 |
| 2025-01-10 | 1,436 | 1,441 | 1,424 | 1,429 | 44,100 | 1,429 |
| 2025-01-09 | 1,440 | 1,448 | 1,432 | 1,436 | 37,300 | 1,436 |
| 2025-01-08 | 1,445 | 1,455 | 1,439 | 1,439 | 44,500 | 1,439 |
| 2025-01-07 | 1,462 | 1,462 | 1,448 | 1,455 | 28,400 | 1,455 |
| 2025-01-06 | 1,460 | 1,460 | 1,445 | 1,448 | 43,800 | 1,448 |
分割・併合履歴 ： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株